| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-12-29) |
1.10 | 2.10% | 105,800 | -7,400 | -0.4 |
52.10
57
53.50
|
|
2 tháng
(2025-11-28) |
-0.50 | -0.93% | 185,600 | -8,300 | -0.4 |
51.60
57
53.50
|
|
3 tháng
(2025-10-29) |
1 | 1.90% | 263,900 | -8,300 | -0.4 |
51
57
53.50
|
|
6 tháng
(2025-07-31) |
1.60 | 3.08% | 479,300 | -39,500 | -2.1 |
48.40
60
53.50
|
|
12 tháng
(2025-02-03) |
-10.50 | -16.41% | 841,738 | -217,200 | -11.3 |
48.40
66
53.50
|
|
24 tháng
(2024-02-07) |
6.57 | 13.99% | 976,495 | -239,971 | -12.7 |
44.45
66
53.50
|
|
36 tháng
(2023-02-13) |
10.59 | 24.69% | 1,057,023 | -242,521 | -12.8 |
39.93
66
53.50
|
|
60 tháng
(2021-02-22) |
15.94 | 42.45% | 1,258,641 | -243,890 | -12.8 |
34.30
66
53.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 23/01/2024: Cổ tức tiền mặt tỉ lệ: 30% | |||||||||
| 23/01/2024 |
52.96
|
122 | 52.96 | 52.96 | 52.96 | 0 | 0 | 0 | |
| 22/01/2024 |
51.52
|
992 | 51.70 | 51.70 | 51.52 | 0 | 300 | -0.0 | |
| 19/01/2024 |
51.70
|
1,215 | 49.62 | 51.70 | 49.62 | 0 | 0 | 0 | |
| 18/01/2024 |
49.62
|
1,200 | 49.71 | 49.71 | 49.62 | 0 | 0 | 0 | |
| 17/01/2024 |
49.71
|
286 | 49.71 | 49.71 | 49.71 | 0 | 0 | 0 | |
| 16/01/2024 |
49.71
|
63 | 49.71 | 49.71 | 49.71 | 0 | 0 | 0 | |
| 15/01/2024 |
49.71
|
603 | 49.71 | 49.71 | 49.62 | 0 | 0 | 0 | |
| 12/01/2024 |
47.45
|
0 | 47.45 | 47.45 | 47.45 | 0 | 0 | 0 | |
| 11/01/2024 |
47.45
|
400 | 47.18 | 47.45 | 47.09 | 0 | 0 | 0 | |
| 10/01/2024 |
46.90
|
2,701 | 47.72 | 47.81 | 46.90 | 0 | 2,000 | -0.1 | |
| 09/01/2024 |
46.99
|
0 | 46.99 | 46.99 | 46.99 | 0 | 0 | 0 | |
| 08/01/2024 |
46.99
|
0 | 46.99 | 46.99 | 46.99 | 0 | 0 | 0 | |
| 05/01/2024 |
46.99
|
100 | 46.99 | 46.99 | 46.99 | 0 | 0 | 0 | |
| 04/01/2024 |
46.99
|
0 | 46.99 | 46.99 | 46.99 | 0 | 0 | 0 | |
| 03/01/2024 |
46.99
|
0 | 46.99 | 46.99 | 46.99 | 0 | 0 | 0 | |
| 02/01/2024 |
46.99
|
500 | 46.99 | 46.99 | 46.99 | 0 | 0 | 0 | |
| 29/12/2023 |
46.99
|
0 | 46.99 | 46.99 | 46.99 | 0 | 0 | 0 | |
| 28/12/2023 |
46.99
|
0 | 46.99 | 46.99 | 46.99 | 0 | 0 | 0 | |
| 27/12/2023 |
46.99
|
1,200 | 44.28 | 46.99 | 45.27 | 0 | 0 | 0 | |
| 26/12/2023 |
44.28
|
0 | 44.28 | 44.28 | 44.28 | 0 | 0 | 0 | |
| 25/12/2023 |
44.28
|
100 | 42.20 | 44.28 | 44.28 | 0 | 0 | 0 | |
| 22/12/2023 |
42.20
|
200 | 41.65 | 42.20 | 42.20 | 0 | 0 | 0 | |
| 21/12/2023 |
41.65
|
100 | 46.09 | 46.09 | 41.65 | 0 | 0 | 0 | |
| 20/12/2023 |
46.09
|
0 | 46.09 | 46.09 | 46.09 | 0 | 0 | 0 | |
| 19/12/2023 |
46.09
|
0 | 46.09 | 46.09 | 46.09 | 0 | 0 | 0 | |
| 18/12/2023 |
46.09
|
0 | 46.09 | 46.09 | 46.09 | 0 | 0 | 0 | |
| 15/12/2023 |
46.09
|
0 | 46.09 | 46.09 | 46.09 | 0 | 0 | 0 | |
| 14/12/2023 |
46.09
|
0 | 46.09 | 46.09 | 46.09 | 0 | 0 | 0 | |
| 13/12/2023 |
46.09
|
200 | 46.18 | 46.18 | 46.09 | 0 | 0 | 0 | |
| 12/12/2023 |
46.18
|
0 | 46.18 | 46.18 | 46.18 | 0 | 0 | 0 | |
| 11/12/2023 |
46.18
|
0 | 46.18 | 46.18 | 46.18 | 0 | 0 | 0 | |
| 08/12/2023 |
46.18
|
0 | 46.18 | 46.18 | 46.18 | 0 | 0 | 0 | |
| 07/12/2023 |
46.18
|
0 | 46.18 | 46.18 | 46.18 | 0 | 0 | 0 | |
| 06/12/2023 |
46.18
|
0 | 46.18 | 46.18 | 46.18 | 0 | 0 | 0 | |
| 05/12/2023 |
46.18
|
0 | 46.18 | 46.18 | 46.18 | 0 | 0 | 0 | |
| 04/12/2023 |
46.18
|
100 | 46.18 | 46.18 | 46.18 | 0 | 0 | 0 | |
| 01/12/2023 |
46.18
|
0 | 46.18 | 46.18 | 46.18 | 0 | 0 | 0 | |
| 30/11/2023 |
46.18
|
0 | 46.18 | 46.18 | 46.18 | 0 | 0 | 0 | |
| 29/11/2023 |
46.18
|
0 | 46.18 | 46.18 | 46.18 | 0 | 0 | 0 | |
| 28/11/2023 |
46.18
|
0 | 46.18 | 46.18 | 46.18 | 0 | 0 | 0 | |
| 27/11/2023 |
46.18
|
0 | 46.18 | 46.18 | 46.18 | 0 | 0 | 0 | |
| 24/11/2023 |
46.18
|
0 | 46.18 | 46.18 | 46.18 | 0 | 0 | 0 | |
| 23/11/2023 |
46.18
|
0 | 46.18 | 46.18 | 46.18 | 0 | 0 | 0 | |
| 22/11/2023 |
46.18
|
0 | 46.18 | 46.18 | 46.18 | 0 | 0 | 0 | |
| 21/11/2023 |
46.18
|
0 | 46.18 | 46.18 | 46.18 | 0 | 0 | 0 | |
| 20/11/2023 |
46.18
|
0 | 46.18 | 46.18 | 46.18 | 0 | 0 | 0 | |
| 17/11/2023 |
46.18
|
100 | 46.99 | 46.99 | 46.18 | 0 | 0 | 0 | |
| 16/11/2023 |
46.99
|
0 | 46.99 | 46.99 | 46.99 | 0 | 0 | 0 | |
| 15/11/2023 |
46.99
|
0 | 46.99 | 46.99 | 46.99 | 0 | 0 | 0 | |
| 14/11/2023 |
46.99
|
0 | 46.99 | 46.99 | 46.99 | 0 | 0 | 0 | |
| 13/11/2023 |
46.99
|
0 | 46.99 | 46.99 | 46.99 | 0 | 0 | 0 | |
| 10/11/2023 |
46.99
|
0 | 46.99 | 46.99 | 46.99 | 0 | 0 | 0 | |
| 09/11/2023 |
46.99
|
0 | 46.99 | 46.99 | 46.99 | 0 | 0 | 0 | |
| 08/11/2023 |
46.99
|
0 | 46.99 | 46.99 | 46.99 | 0 | 0 | 0 | |
| 07/11/2023 |
46.99
|
0 | 46.99 | 46.99 | 46.99 | 0 | 0 | 0 | |
| 06/11/2023 |
46.99
|
0 | 46.99 | 46.99 | 46.99 | 0 | 0 | 0 | |
| 03/11/2023 |
46.99
|
100 | 46.99 | 46.99 | 46.99 | 0 | 0 | 0 | |
| 02/11/2023 |
46.99
|
0 | 46.99 | 46.99 | 46.99 | 0 | 0 | 0 | |
| 01/11/2023 |
46.99
|
0 | 46.99 | 46.99 | 46.99 | 0 | 0 | 0 | |
| 31/10/2023 |
46.99
|
0 | 46.99 | 46.99 | 46.99 | 0 | 0 | 0 | |
| 30/10/2023 |
46.99
|
0 | 46.99 | 46.99 | 46.99 | 0 | 0 | 0 | |
| 27/10/2023 |
46.99
|
100 | 46.18 | 46.99 | 46.99 | 0 | 0 | 0 | |
| 26/10/2023 |
46.18
|
0 | 46.18 | 46.18 | 46.18 | 0 | 0 | 0 | |
| 25/10/2023 |
46.18
|
0 | 46.18 | 46.18 | 46.18 | 0 | 0 | 0 | |
| 24/10/2023 |
46.18
|
0 | 46.18 | 46.18 | 46.18 | 0 | 0 | 0 | |
| 23/10/2023 |
46.18
|
0 | 46.18 | 46.18 | 46.18 | 0 | 0 | 0 | |
| 20/10/2023 |
46.18
|
0 | 46.18 | 46.18 | 46.18 | 0 | 0 | 0 | |
| 19/10/2023 |
46.18
|
0 | 46.18 | 46.18 | 46.18 | 0 | 0 | 0 | |
| 18/10/2023 |
46.18
|
0 | 46.18 | 46.18 | 46.18 | 0 | 0 | 0 | |
| 17/10/2023 |
46.18
|
0 | 46.18 | 46.18 | 46.18 | 0 | 0 | 0 | |
| 16/10/2023 |
46.18
|
200 | 45.27 | 47.09 | 46.18 | 100 | 200 | -0.0 | |
| 13/10/2023 |
45.27
|
0 | 45.27 | 45.27 | 45.27 | 0 | 0 | 0 | |
| 12/10/2023 |
45.27
|
0 | 45.27 | 45.27 | 45.27 | 0 | 0 | 0 | |
| 11/10/2023 |
45.27
|
100 | 41.92 | 45.27 | 45.27 | 0 | 0 | 0 | |
| 10/10/2023 |
41.92
|
0 | 41.92 | 41.92 | 41.92 | 0 | 0 | 0 | |
| 09/10/2023 |
41.92
|
0 | 41.92 | 41.92 | 41.92 | 0 | 0 | 0 | |
| 06/10/2023 |
41.92
|
0 | 41.92 | 41.92 | 41.92 | 0 | 0 | 0 | |
| 05/10/2023 |
41.92
|
0 | 41.92 | 41.92 | 41.92 | 0 | 0 | 0 | |
| 04/10/2023 |
41.92
|
0 | 41.92 | 41.92 | 41.92 | 0 | 0 | 0 | |
| 03/10/2023 |
41.92
|
0 | 41.92 | 41.92 | 41.92 | 0 | 0 | 0 | |
| 02/10/2023 |
41.92
|
0 | 41.92 | 41.92 | 41.92 | 0 | 0 | 0 | |
| 29/09/2023 |
41.92
|
0 | 41.92 | 41.92 | 41.92 | 0 | 0 | 0 | |
| 28/09/2023 |
41.92
|
0 | 41.92 | 41.92 | 41.92 | 0 | 0 | 0 | |
| 27/09/2023 |
41.92
|
0 | 41.92 | 41.92 | 41.92 | 0 | 0 | 0 | |
| 26/09/2023 |
41.92
|
0 | 41.92 | 41.92 | 41.92 | 0 | 0 | 0 | |
| 25/09/2023 |
41.92
|
400 | 46.36 | 46.36 | 41.92 | 0 | 46 | -0.0 | |
| 22/09/2023 |
46.36
|
100 | 51.43 | 51.43 | 46.36 | 0 | 0 | 0 | |
| 21/09/2023 |
51.43
|
0 | 51.43 | 51.43 | 51.43 | 0 | 0 | 0 | |
| 20/09/2023 |
51.43
|
100 | 48.35 | 51.43 | 51.43 | 0 | 0 | 0 | |
| 19/09/2023 |
48.35
|
0 | 48.35 | 48.35 | 48.35 | 0 | 0 | 0 | |
| 18/09/2023 |
48.35
|
0 | 48.35 | 48.35 | 48.35 | 0 | 0 | 0 | |
| 15/09/2023 |
48.35
|
0 | 48.35 | 48.35 | 48.35 | 0 | 0 | 0 | |
| 14/09/2023 |
48.35
|
0 | 48.35 | 48.35 | 48.35 | 0 | 0 | 0 | |
| 13/09/2023 |
48.35
|
0 | 48.35 | 48.35 | 48.35 | 0 | 0 | 0 | |
| 12/09/2023 |
48.35
|
0 | 48.35 | 48.35 | 48.35 | 0 | 0 | 0 | |
| 11/09/2023 |
48.35
|
0 | 48.35 | 48.35 | 48.35 | 0 | 0 | 0 | |
| 08/09/2023 |
48.35
|
100 | 47.81 | 48.35 | 48.35 | 0 | 0 | 0 | |
| 07/09/2023 |
47.81
|
0 | 47.81 | 47.81 | 47.81 | 0 | 0 | 0 | |
| 06/09/2023 |
47.81
|
0 | 47.81 | 47.81 | 47.81 | 0 | 0 | 0 | |
| 05/09/2023 |
47.81
|
0 | 47.81 | 47.81 | 47.81 | 0 | 0 | 0 | |